Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2015-04-15 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2021
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2021-12-31 | $11.13 | $12.92 | 41,200 | — | — |
| 2021-12-30 | $11.20 | $13.00 | 45,900 | — | — |
| 2021-12-29 | $11.11 | $12.89 | 82,600 | — | — |
| 2021-12-28 | $10.95 | $12.71 | 66,500 | — | — |
| 2021-12-27 | $11.11 | $12.89 | 48,800 | — | — |
| 2021-12-23 | $11.29 | $13.10 | 44,200 | — | — |
| 2021-12-22 | $11.47 | $13.31 | 56,400 | — | — |
| 2021-12-21 | $11.29 | $13.10 | 73,700 | — | — |
| 2021-12-20 | $11.56 | $13.42 | 67,700 | — | — |
| 2021-12-17 | $11.54 | $13.39 | 347,000 | — | — |
| 2021-12-16 | $11.71 | $13.59 | 81,600 | — | — |
| 2021-12-15 | $11.35 | $13.17 | 141,000 | — | — |
| 2021-12-14 | $11.57 | $13.43 | 92,500 | — | — |
| 2021-12-13 | $11.14 | $12.93 | 86,900 | — | — |
| 2021-12-10 | $11.68 | $13.56 | 44,400 | — | — |
| 2021-12-09 | $11.89 | $13.80 | 45,600 | — | — |
| 2021-12-08 | $12.47 | $14.47 | 59,400 | — | — |
| 2021-12-07 | $12.01 | $13.94 | 69,400 | — | — |
| 2021-12-06 | $11.53 | $13.38 | 107,800 | — | — |
| 2021-12-03 | $11.05 | $12.82 | 84,300 | — | — |
| 2021-12-02 | $11.77 | $13.66 | 85,200 | — | — |
| 2021-12-01 | $11.81 | $13.71 | 61,200 | — | — |
| 2021-11-30 | $12.62 | $14.65 | 95,800 | — | — |
| 2021-11-29 | $12.38 | $14.37 | 68,500 | — | — |
| 2021-11-26 | $12.80 | $14.86 | 73,000 | — | — |
| 2021-11-24 | $12.87 | $14.94 | 34,400 | — | — |
| 2021-11-23 | $12.92 | $14.99 | 70,800 | — | — |
| 2021-11-22 | $12.90 | $14.97 | 67,000 | — | — |
| 2021-11-19 | $12.67 | $14.70 | 62,800 | — | — |
| 2021-11-18 | $12.94 | $15.02 | 69,800 | — | — |
| 2021-11-17 | $13.42 | $15.57 | 75,200 | — | — |
| 2021-11-16 | $14.04 | $16.29 | 75,300 | — | — |
| 2021-11-15 | $13.57 | $15.75 | 153,200 | — | — |
| 2021-11-12 | $14.73 | $17.10 | 66,200 | — | — |
| 2021-11-11 | $15.23 | $17.68 | 43,900 | — | — |
| 2021-11-10 | $15.23 | $17.68 | 35,600 | — | — |
| 2021-11-09 | $15.56 | $18.06 | 39,100 | — | — |
| 2021-11-08 | $15.90 | $18.45 | 66,000 | — | — |
| 2021-11-05 | $15.91 | $18.46 | 64,300 | — | — |
| 2021-11-04 | $16.07 | $18.65 | 51,100 | — | — |
| 2021-11-03 | $15.93 | $18.49 | 71,600 | — | — |
| 2021-11-02 | $15.32 | $17.78 | 43,500 | — | — |
| 2021-11-01 | $15.33 | $17.79 | 74,200 | — | — |
| 2021-10-29 | $14.66 | $17.01 | 33,500 | — | — |
| 2021-10-28 | $14.34 | $16.64 | 50,000 | — | — |
| 2021-10-27 | $14.16 | $16.43 | 48,300 | — | — |
| 2021-10-26 | $14.55 | $16.89 | 36,700 | — | — |
| 2021-10-25 | $14.34 | $16.64 | 40,000 | — | — |
| 2021-10-22 | $14.08 | $16.34 | 56,800 | — | — |
| 2021-10-21 | $13.99 | $16.24 | 48,700 | — | — |
| 2021-10-20 | $13.80 | $16.02 | 76,500 | — | — |
| 2021-10-19 | $13.40 | $15.55 | 57,500 | — | — |
| 2021-10-18 | $12.99 | $15.08 | 86,200 | — | — |
| 2021-10-15 | $13.21 | $15.33 | 79,000 | — | — |
| 2021-10-14 | $13.13 | $15.24 | 68,000 | — | — |
| 2021-10-13 | $12.92 | $14.99 | 49,500 | — | — |
| 2021-10-12 | $12.78 | $14.83 | 87,300 | — | — |
| 2021-10-11 | $13.16 | $15.27 | 72,800 | — | — |
| 2021-10-08 | $12.95 | $15.03 | 71,100 | — | — |
| 2021-10-07 | $12.49 | $14.50 | 116,000 | — | — |
| 2021-10-06 | $12.49 | $14.50 | 58,200 | — | — |
| 2021-10-05 | $12.39 | $14.38 | 98,900 | — | — |
| 2021-10-04 | $12.99 | $15.08 | 106,600 | — | — |
| 2021-10-01 | $13.24 | $15.37 | 77,900 | — | — |
| 2021-09-30 | $12.95 | $15.03 | 96,300 | — | — |
| 2021-09-29 | $13.17 | $15.28 | 127,300 | — | — |
| 2021-09-28 | $13.95 | $16.19 | 98,500 | — | — |
| 2021-09-27 | $14.89 | $17.28 | 163,300 | — | — |
| 2021-09-24 | $14.32 | $16.62 | 97,000 | — | — |
| 2021-09-23 | $14.59 | $16.93 | 46,200 | — | — |
| 2021-09-22 | $14.94 | $17.34 | 57,900 | — | — |
| 2021-09-21 | $15.38 | $17.85 | 70,600 | — | — |
| 2021-09-20 | $15.11 | $17.54 | 111,300 | — | — |
| 2021-09-17 | $16.08 | $18.66 | 113,200 | — | — |
| 2021-09-16 | $15.66 | $18.17 | 27,300 | — | — |
| 2021-09-15 | $15.77 | $18.30 | 31,900 | — | — |
| 2021-09-14 | $15.41 | $17.88 | 51,700 | — | — |
| 2021-09-13 | $15.55 | $18.05 | 30,600 | — | — |
| 2021-09-10 | $15.70 | $18.22 | 27,900 | — | — |
| 2021-09-09 | $15.64 | $18.15 | 26,800 | — | — |
| 2021-09-08 | $15.68 | $18.20 | 26,400 | — | — |
| 2021-09-07 | $15.71 | $18.23 | 38,100 | — | — |
| 2021-09-03 | $15.92 | $18.48 | 21,900 | — | — |
| 2021-09-02 | $16.09 | $18.67 | 23,200 | — | — |
| 2021-09-01 | $16.14 | $18.73 | 34,700 | — | — |
| 2021-08-31 | $15.97 | $18.53 | 81,900 | — | — |
| 2021-08-30 | $16.21 | $18.81 | 46,200 | — | — |
| 2021-08-27 | $16.13 | $18.72 | 64,300 | — | — |
| 2021-08-26 | $15.94 | $18.50 | 53,600 | — | — |
| 2021-08-25 | $15.82 | $18.36 | 27,000 | — | — |
| 2021-08-24 | $15.90 | $18.45 | 30,100 | — | — |
| 2021-08-23 | $15.92 | $18.48 | 31,200 | — | — |
| 2021-08-20 | $15.56 | $18.06 | 38,900 | — | — |
| 2021-08-19 | $15.29 | $17.75 | 62,000 | — | — |
| 2021-08-18 | $15.65 | $18.16 | 65,700 | — | — |
| 2021-08-17 | $16.08 | $18.66 | 49,200 | — | — |
| 2021-08-16 | $16.03 | $18.60 | 30,400 | — | — |
| 2021-08-13 | $15.96 | $18.52 | 26,800 | — | — |
| 2021-08-12 | $16.06 | $18.64 | 43,900 | — | — |
| 2021-08-11 | $16.18 | $18.78 | 17,000 | — | — |
| 2021-08-10 | $16.40 | $19.03 | 28,500 | — | — |
| 2021-08-09 | $16.10 | $18.69 | 34,000 | — | — |
| 2021-08-06 | $16.17 | $18.77 | 32,000 | — | — |
| 2021-08-05 | $15.98 | $18.55 | 32,200 | — | — |
| 2021-08-04 | $15.93 | $18.49 | 61,400 | — | — |
| 2021-08-03 | $16.15 | $18.74 | 61,400 | — | — |
| 2021-08-02 | $16.01 | $18.58 | 32,100 | — | — |
| 2021-07-30 | $16.20 | $18.80 | 35,600 | — | — |
| 2021-07-29 | $16.27 | $18.88 | 37,200 | — | — |
| 2021-07-28 | $16.26 | $18.87 | 61,500 | — | — |
| 2021-07-27 | $15.93 | $18.49 | 36,800 | — | — |
| 2021-07-26 | $16.05 | $18.63 | 60,300 | — | — |
| 2021-07-23 | $15.97 | $18.53 | 35,900 | — | — |
| 2021-07-22 | $15.90 | $18.45 | 61,700 | — | — |
| 2021-07-21 | $16.11 | $18.70 | 46,700 | — | — |
| 2021-07-20 | $15.95 | $18.51 | 102,400 | — | — |
| 2021-07-19 | $15.67 | $18.19 | 156,400 | — | — |
| 2021-07-16 | $16.33 | $18.95 | 137,800 | — | — |
| 2021-07-15 | $16.57 | $19.23 | 295,200 | — | — |
| 2021-07-14 | $18.07 | $18.07 | 410,600 | — | — |
| 2021-07-13 | $18.24 | $18.24 | 262,300 | — | — |
| 2021-07-12 | $18.08 | $18.08 | 232,400 | — | — |
| 2021-07-09 | $17.97 | $17.97 | 236,200 | — | — |
| 2021-07-08 | $17.45 | $17.45 | 174,700 | — | — |
| 2021-07-07 | $17.25 | $17.25 | 298,300 | — | — |
| 2021-07-06 | $16.06 | $16.06 | 37,100 | — | — |
| 2021-07-02 | $16.68 | $16.68 | 31,700 | — | — |
| 2021-07-01 | $16.55 | $16.55 | 63,000 | — | — |
| 2021-06-30 | $16.56 | $16.56 | 191,300 | — | — |
| 2021-06-29 | $16.55 | $16.55 | 30,600 | — | — |
| 2021-06-28 | $16.95 | $16.95 | 40,400 | — | — |
| 2021-06-25 | $17.13 | $17.13 | 186,000 | — | — |
| 2021-06-24 | $16.81 | $16.81 | 61,900 | — | — |
| 2021-06-23 | $16.38 | $16.38 | 54,400 | — | — |
| 2021-06-22 | $16.21 | $16.21 | 77,000 | — | — |
| 2021-06-21 | $15.83 | $15.83 | 79,800 | — | — |
| 2021-06-18 | $15.93 | $15.93 | 290,800 | — | — |
| 2021-06-17 | $16.22 | $16.22 | 69,300 | — | — |
| 2021-06-16 | $16.24 | $16.24 | 109,800 | — | — |
| 2021-06-15 | $16.27 | $16.27 | 57,400 | — | — |
| 2021-06-14 | $16.76 | $16.76 | 73,200 | — | — |
| 2021-06-11 | $16.96 | $16.96 | 60,700 | — | — |
| 2021-06-10 | $17.07 | $17.07 | 33,700 | — | — |
| 2021-06-09 | $17.04 | $17.04 | 67,600 | — | — |
| 2021-06-08 | $17.00 | $17.00 | 52,300 | — | — |
| 2021-06-07 | $17.00 | $17.00 | 72,400 | — | — |
| 2021-06-04 | $16.95 | $16.95 | 55,000 | — | — |
| 2021-06-03 | $17.00 | $17.00 | 79,300 | — | — |
| 2021-06-02 | $17.02 | $17.02 | 106,900 | — | — |
| 2021-06-01 | $17.21 | $17.21 | 43,600 | — | — |
| 2021-05-28 | $17.25 | $17.25 | 51,900 | — | — |
| 2021-05-27 | $17.23 | $17.23 | 135,400 | — | — |
| 2021-05-26 | $17.23 | $17.23 | 60,300 | — | — |
| 2021-05-25 | $16.89 | $16.89 | 70,700 | — | — |
| 2021-05-24 | $17.15 | $17.15 | 42,600 | — | — |
| 2021-05-21 | $17.65 | $17.65 | 34,400 | — | — |
| 2021-05-20 | $17.56 | $17.56 | 45,000 | — | — |
| 2021-05-19 | $17.28 | $17.28 | 38,400 | — | — |
| 2021-05-18 | $17.10 | $17.10 | 32,500 | — | — |
| 2021-05-17 | $17.29 | $17.29 | 52,100 | — | — |
| 2021-05-14 | $17.11 | $17.11 | 32,600 | — | — |
| 2021-05-13 | $17.12 | $17.12 | 33,800 | — | — |
| 2021-05-12 | $17.02 | $17.02 | 36,500 | — | — |
| 2021-05-11 | $17.52 | $17.52 | 74,200 | — | — |
| 2021-05-10 | $16.99 | $16.99 | 42,600 | — | — |
| 2021-05-07 | $17.04 | $17.04 | 95,100 | — | — |
| 2021-05-06 | $17.05 | $17.05 | 50,900 | — | — |
| 2021-05-05 | $16.66 | $16.66 | 82,100 | — | — |
| 2021-05-04 | $16.97 | $16.97 | 66,500 | — | — |
| 2021-05-03 | $17.20 | $17.20 | 53,300 | — | — |
| 2021-04-30 | $17.08 | $17.08 | 104,000 | — | — |
| 2021-04-29 | $17.82 | $17.82 | 55,900 | — | — |
| 2021-04-28 | $17.84 | $17.84 | 40,000 | — | — |
| 2021-04-27 | $17.42 | $17.42 | 44,200 | — | — |
| 2021-04-26 | $17.49 | $17.49 | 76,100 | — | — |
| 2021-04-23 | $16.91 | $16.91 | 46,700 | — | — |
| 2021-04-22 | $16.98 | $16.98 | 41,700 | — | — |
| 2021-04-21 | $16.82 | $16.82 | 56,900 | — | — |
| 2021-04-20 | $16.48 | $16.48 | 48,100 | — | — |
| 2021-04-19 | $16.76 | $16.76 | 91,300 | — | — |
| 2021-04-16 | $16.81 | $16.81 | 38,700 | — | — |
| 2021-04-15 | $17.19 | $17.19 | 26,800 | — | — |
| 2021-04-14 | $16.89 | $16.89 | 32,600 | — | — |
| 2021-04-13 | $16.68 | $16.68 | 22,700 | — | — |
| 2021-04-12 | $16.75 | $16.75 | 36,600 | — | — |
| 2021-04-09 | $16.95 | $16.95 | 24,600 | — | — |
| 2021-04-08 | $16.89 | $16.89 | 36,200 | — | — |
| 2021-04-07 | $16.86 | $16.86 | 42,300 | — | — |
| 2021-04-06 | $16.98 | $16.98 | 57,200 | — | — |
| 2021-04-05 | $17.40 | $17.40 | 44,600 | — | — |
| 2021-04-01 | $17.12 | $17.12 | 55,000 | — | — |
| 2021-03-31 | $17.17 | $17.17 | 88,000 | — | — |
| 2021-03-30 | $16.95 | $16.95 | 433,300 | — | — |
| 2021-03-29 | $18.85 | $18.85 | 62,300 | — | — |
| 2021-03-26 | $19.03 | $19.03 | 97,600 | — | — |
| 2021-03-25 | $18.98 | $18.98 | 65,700 | — | — |
| 2021-03-24 | $18.76 | $18.76 | 76,200 | — | — |
| 2021-03-23 | $18.95 | $18.95 | 102,500 | — | — |
| 2021-03-22 | $19.54 | $19.54 | 83,500 | — | — |
| 2021-03-19 | $19.70 | $19.70 | 192,000 | — | — |
| 2021-03-18 | $19.27 | $19.27 | 41,900 | — | — |
| 2021-03-17 | $19.58 | $19.58 | 40,400 | — | — |
| 2021-03-16 | $19.57 | $19.57 | 67,800 | — | — |
| 2021-03-15 | $20.20 | $20.20 | 85,200 | — | — |
| 2021-03-12 | $19.96 | $19.96 | 59,600 | — | — |
| 2021-03-11 | $19.95 | $19.95 | 78,800 | — | — |
| 2021-03-10 | $19.24 | $19.24 | 168,000 | — | — |
| 2021-03-09 | $19.36 | $19.36 | 54,900 | — | — |
| 2021-03-08 | $18.74 | $18.74 | 43,000 | — | — |
| 2021-03-05 | $18.76 | $18.76 | 118,300 | — | — |
| 2021-03-04 | $18.11 | $18.11 | 109,300 | — | — |
| 2021-03-03 | $18.80 | $18.80 | 74,900 | — | — |
| 2021-03-02 | $18.80 | $18.80 | 77,400 | — | — |
| 2021-03-01 | $19.47 | $19.47 | 60,200 | — | — |
| 2021-02-26 | $19.00 | $19.00 | 116,900 | — | — |
| 2021-02-25 | $18.94 | $18.94 | 76,100 | — | — |
| 2021-02-24 | $18.94 | $18.94 | 74,300 | — | — |
| 2021-02-23 | $18.94 | $18.94 | 77,600 | — | — |
| 2021-02-22 | $19.40 | $19.40 | 66,000 | — | — |
| 2021-02-19 | $19.75 | $19.75 | 55,800 | — | — |
| 2021-02-18 | $19.40 | $19.40 | 103,800 | — | — |
| 2021-02-17 | $20.27 | $20.27 | 165,100 | — | — |
| 2021-02-16 | $20.22 | $20.22 | 102,600 | — | — |
| 2021-02-12 | $20.27 | $20.27 | 78,300 | — | — |
| 2021-02-11 | $20.08 | $20.08 | 99,200 | — | — |
| 2021-02-10 | $20.13 | $20.13 | 81,100 | — | — |
| 2021-02-09 | $20.17 | $20.17 | 77,900 | — | — |
| 2021-02-08 | $20.20 | $20.20 | 127,600 | — | — |
| 2021-02-05 | $20.01 | $20.01 | 162,300 | — | — |
| 2021-02-04 | $20.30 | $20.30 | 74,500 | — | — |
| 2021-02-03 | $20.20 | $20.20 | 134,300 | — | — |
| 2021-02-02 | $19.83 | $19.83 | 141,500 | — | — |
| 2021-02-01 | $19.58 | $19.58 | 242,400 | — | — |
| 2021-01-29 | $18.73 | $18.73 | 169,100 | — | — |
| 2021-01-28 | $18.11 | $18.11 | 128,300 | — | — |
| 2021-01-27 | $18.04 | $18.04 | 155,500 | — | — |
| 2021-01-26 | $18.57 | $18.57 | 285,500 | — | — |
| 2021-01-25 | $17.97 | $17.97 | 241,300 | — | — |
| 2021-01-22 | $16.85 | $16.85 | 148,600 | — | — |
| 2021-01-21 | $16.95 | $16.95 | 519,300 | — | — |
| 2021-01-20 | $16.37 | $16.37 | 63,500 | — | — |
| 2021-01-19 | $16.62 | $16.62 | 90,200 | — | — |
| 2021-01-15 | $16.36 | $16.36 | 83,500 | — | — |
| 2021-01-14 | $16.89 | $16.89 | 105,700 | — | — |
| 2021-01-13 | $16.87 | $16.87 | 39,300 | — | — |
| 2021-01-12 | $17.00 | $17.00 | 84,100 | — | — |
| 2021-01-11 | $17.76 | $17.76 | 104,800 | — | — |
| 2021-01-08 | $17.49 | $17.49 | 75,300 | — | — |
| 2021-01-07 | $16.71 | $16.71 | 94,000 | — | — |
| 2021-01-06 | $16.06 | $16.06 | 78,400 | — | — |
| 2021-01-05 | $15.92 | $15.92 | 69,000 | — | — |
| 2021-01-04 | $16.17 | $16.17 | 129,200 | — | — |